Swiss - Delayed Quote CHF

Vontobel Holding AG (VONN.SW)

Compare
55.30 +0.30 (+0.55%)
As of 11:46 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Sep 19, 2024 55.40 55.50 55.10 55.30 55.30 3,854
Sep 18, 2024 55.00 55.40 54.90 55.00 55.00 24,901
Sep 17, 2024 54.70 55.10 54.70 55.00 55.00 26,458
Sep 16, 2024 54.30 54.70 53.90 54.70 54.70 49,288
Sep 13, 2024 54.10 54.40 53.90 54.20 54.20 41,941
Sep 12, 2024 54.00 54.30 53.80 54.20 54.20 36,002
Sep 11, 2024 54.00 54.50 53.70 54.10 54.10 27,144
Sep 10, 2024 54.00 54.70 54.00 54.10 54.10 52,180
Sep 9, 2024 53.50 54.20 53.20 53.80 53.80 22,571
Sep 6, 2024 53.70 54.00 53.40 53.40 53.40 25,185
Sep 5, 2024 53.70 54.40 53.70 54.00 54.00 17,763
Sep 4, 2024 53.90 54.40 53.70 53.80 53.80 43,705
Sep 3, 2024 55.40 55.60 54.30 54.50 54.50 30,516
Sep 2, 2024 55.70 55.80 55.40 55.80 55.80 17,598
Aug 30, 2024 55.60 55.90 55.30 55.80 55.80 54,450
Aug 29, 2024 55.70 55.80 55.40 55.60 55.60 16,888
Aug 28, 2024 55.10 56.00 55.10 55.60 55.60 28,959
Aug 27, 2024 55.70 56.00 55.20 55.60 55.60 31,044
Aug 26, 2024 55.80 56.10 55.60 55.70 55.70 14,439
Aug 23, 2024 56.10 56.20 55.60 56.00 56.00 17,849
Aug 22, 2024 55.60 56.30 55.60 56.20 56.20 22,593
Aug 21, 2024 55.60 56.10 55.40 55.80 55.80 40,282
Aug 20, 2024 56.50 56.50 55.80 56.00 56.00 12,745
Aug 19, 2024 56.30 56.70 56.10 56.30 56.30 24,042
Aug 16, 2024 56.40 57.00 56.30 56.50 56.50 16,172
Aug 15, 2024 56.60 57.00 56.40 56.60 56.60 28,116
Aug 14, 2024 56.70 57.00 56.50 56.70 56.70 18,347
Aug 13, 2024 56.30 56.60 55.90 56.60 56.60 23,241
Aug 12, 2024 55.90 56.40 55.70 56.10 56.10 12,608
Aug 9, 2024 55.50 56.20 55.40 55.90 55.90 26,973
Aug 8, 2024 55.40 55.70 54.70 55.50 55.50 21,034
Aug 7, 2024 54.80 56.00 54.50 55.40 55.40 26,644
Aug 6, 2024 54.90 55.30 53.80 54.40 54.40 46,221
Aug 5, 2024 54.20 54.80 53.40 54.70 54.70 50,764
Aug 2, 2024 57.00 57.00 55.50 55.90 55.90 51,526
Jul 31, 2024 57.50 58.00 57.20 57.60 57.60 31,076
Jul 30, 2024 57.00 57.90 56.80 57.40 57.40 33,806
Jul 29, 2024 57.10 57.40 56.00 56.80 56.80 28,075
Jul 26, 2024 57.40 58.30 56.00 56.70 56.70 56,104
Jul 25, 2024 58.30 58.40 57.00 58.00 58.00 39,300
Jul 24, 2024 58.20 58.60 58.10 58.40 58.40 25,275
Jul 23, 2024 58.90 59.10 58.30 58.40 58.40 21,871
Jul 22, 2024 58.00 59.40 57.70 58.90 58.90 69,038
Jul 19, 2024 58.40 58.40 57.00 58.30 58.30 51,494
Jul 18, 2024 57.80 58.30 57.60 58.10 58.10 52,271
Jul 17, 2024 56.00 58.30 55.90 57.70 57.70 125,699
Jul 16, 2024 55.70 56.20 55.40 56.00 56.00 22,005
Jul 15, 2024 55.50 56.00 55.50 55.70 55.70 18,298
Jul 12, 2024 55.90 56.50 55.50 55.70 55.70 22,350
Jul 11, 2024 55.00 55.70 54.70 55.60 55.60 40,015
Jul 10, 2024 54.80 55.00 54.40 54.70 54.70 31,128
Jul 9, 2024 55.00 55.00 54.30 54.50 54.50 13,523
Jul 8, 2024 54.80 54.80 54.20 54.80 54.80 19,075
Jul 5, 2024 54.90 54.90 53.90 54.80 54.80 20,675
Jul 4, 2024 54.00 54.50 53.90 54.50 54.50 21,329
Jul 3, 2024 54.00 54.40 53.40 54.00 54.00 21,055
Jul 2, 2024 54.10 54.30 53.30 53.90 53.90 22,997
Jul 1, 2024 54.30 54.70 53.90 54.10 54.10 22,419
Jun 28, 2024 54.00 54.20 53.40 53.80 53.80 24,417
Jun 27, 2024 54.00 54.20 53.70 53.90 53.90 10,059
Jun 26, 2024 54.90 55.30 54.00 54.10 54.10 23,231
Jun 25, 2024 55.10 55.30 54.80 54.90 54.90 22,031
Jun 24, 2024 54.80 55.50 54.50 55.50 55.50 35,635
Jun 21, 2024 55.20 55.40 54.60 55.20 55.20 50,675
Jun 20, 2024 54.00 55.20 54.00 54.90 54.90 26,250
Jun 19, 2024 54.40 54.60 54.10 54.20 54.20 19,386
Jun 18, 2024 54.00 54.60 53.30 54.50 54.50 30,034
Jun 17, 2024 53.20 53.90 53.20 53.80 53.80 19,941
Jun 14, 2024 52.80 53.20 52.50 53.20 53.20 33,936
Jun 13, 2024 53.00 53.50 52.90 52.90 52.90 33,382
Jun 12, 2024 52.60 53.60 52.50 53.30 53.30 19,093
Jun 11, 2024 52.60 53.20 52.60 52.90 52.90 28,754
Jun 10, 2024 52.50 53.10 52.50 52.80 52.80 46,321
Jun 7, 2024 53.80 54.30 53.40 53.40 53.40 15,911
Jun 6, 2024 53.90 54.30 53.90 54.00 54.00 24,709
Jun 5, 2024 53.90 54.00 53.60 53.90 53.90 19,302
Jun 4, 2024 53.30 53.70 53.00 53.50 53.50 22,644
Jun 3, 2024 54.20 54.70 53.50 53.70 53.70 34,503
May 31, 2024 53.80 54.20 53.40 53.90 53.90 95,216
May 30, 2024 54.50 54.50 53.30 53.80 53.80 39,162
May 29, 2024 54.50 54.70 53.70 54.10 54.10 38,898
May 28, 2024 55.20 55.20 54.30 54.50 54.50 30,385
May 27, 2024 54.80 55.30 54.70 54.90 54.90 19,253
May 24, 2024 55.20 55.40 54.20 54.70 54.70 57,703
May 23, 2024 55.60 56.50 55.50 55.50 55.50 55,925
May 22, 2024 55.20 55.80 55.10 55.70 55.70 20,640
May 21, 2024 55.70 55.70 55.10 55.70 55.70 34,682
May 17, 2024 55.70 55.90 55.40 55.80 55.80 29,396
May 16, 2024 55.30 55.90 55.20 55.90 55.90 35,859
May 15, 2024 55.20 55.70 55.00 55.70 55.70 52,352
May 14, 2024 54.80 55.60 54.40 55.40 55.40 28,381
May 13, 2024 55.00 55.80 54.50 54.80 54.80 32,268
May 10, 2024 54.90 55.20 54.70 55.20 55.20 37,628
May 8, 2024 54.00 55.10 53.50 54.90 54.90 88,031
May 7, 2024 53.20 54.00 53.00 54.00 54.00 68,380
May 6, 2024 53.00 53.60 52.60 53.10 53.10 49,025
May 3, 2024 52.00 52.80 52.00 52.80 52.80 43,500
May 2, 2024 51.80 52.10 51.10 52.00 52.00 69,288
Apr 30, 2024 52.00 52.20 51.50 51.80 51.80 23,212
Apr 29, 2024 51.80 52.30 51.40 52.00 52.00 53,578
Apr 26, 2024 51.00 52.10 51.00 51.40 51.40 45,607
Apr 25, 2024 49.90 51.60 49.55 51.30 51.30 95,753
Apr 24, 2024 50.00 50.40 49.70 49.70 49.70 52,246
Apr 23, 2024 49.60 49.90 49.45 49.80 49.80 54,285
Apr 22, 2024 49.30 49.50 49.00 49.10 49.10 27,235
Apr 19, 2024 48.85 49.00 48.45 49.00 49.00 49,256
Apr 18, 2024 48.55 49.00 48.40 49.00 49.00 33,378
Apr 17, 2024 48.00 48.75 48.00 48.20 48.20 39,951
Apr 16, 2024 50.00 50.00 48.15 48.15 48.15 80,027
Apr 15, 2024 50.20 50.70 49.90 50.10 50.10 64,490
Apr 12, 2024 50.50 51.30 50.00 50.00 50.00 50,608
Apr 11, 2024 3.00 Dividend
Apr 11, 2024 50.70 51.00 50.10 50.60 50.60 84,897
Apr 10, 2024 54.20 54.20 53.20 53.30 50.30 56,612
Apr 9, 2024 54.80 54.80 53.80 53.90 50.87 48,584
Apr 8, 2024 54.90 54.90 53.90 54.20 51.15 63,255
Apr 5, 2024 54.30 54.60 54.10 54.60 51.53 46,526
Apr 4, 2024 55.00 55.20 54.60 54.70 51.62 33,916
Apr 3, 2024 54.20 54.90 54.20 54.80 51.72 33,218
Apr 2, 2024 54.90 55.00 54.10 54.20 51.15 47,820
Mar 28, 2024 54.70 55.00 54.20 54.70 51.62 34,556
Mar 27, 2024 54.90 55.00 54.10 54.70 51.62 22,599
Mar 26, 2024 54.40 54.80 54.30 54.30 51.24 33,863
Mar 25, 2024 53.70 54.90 53.60 54.60 51.53 39,560
Mar 22, 2024 54.00 54.00 53.50 53.50 50.49 32,110
Mar 21, 2024 53.90 54.00 53.50 54.00 50.96 62,430
Mar 20, 2024 53.30 54.00 53.10 53.60 50.58 24,704
Mar 19, 2024 52.50 53.80 52.50 53.70 50.68 44,501
Mar 18, 2024 53.40 53.50 52.30 52.70 49.73 56,389
Mar 15, 2024 52.90 53.40 52.80 53.20 50.21 68,683
Mar 14, 2024 53.10 53.60 52.90 53.00 50.02 27,358
Mar 13, 2024 53.50 53.70 53.10 53.30 50.30 29,292
Mar 12, 2024 53.50 53.90 52.90 53.50 50.49 50,202
Mar 11, 2024 53.50 53.60 52.80 53.30 50.30 67,635
Mar 8, 2024 54.00 54.80 53.80 54.10 51.05 40,798
Mar 7, 2024 53.80 54.20 53.50 53.90 50.87 27,930
Mar 6, 2024 53.50 53.80 53.20 53.50 50.49 20,544
Mar 5, 2024 53.90 53.90 53.10 53.30 50.30 32,265
Mar 4, 2024 54.40 54.50 54.00 54.10 51.05 20,060
Mar 1, 2024 54.10 54.40 53.60 54.20 51.15 271,428
Feb 29, 2024 54.50 54.50 53.50 54.00 50.96 26,231
Feb 28, 2024 54.00 54.10 53.40 53.70 50.68 33,886
Feb 27, 2024 53.30 54.30 53.30 54.20 51.15 32,742
Feb 26, 2024 54.00 54.10 53.00 53.90 50.87 30,500
Feb 23, 2024 53.80 54.20 53.40 53.80 50.77 36,488
Feb 22, 2024 53.90 54.70 53.50 53.60 50.58 28,349
Feb 21, 2024 54.00 54.00 53.20 53.60 50.58 25,816
Feb 20, 2024 53.50 53.50 52.40 53.40 50.39 23,524
Feb 19, 2024 53.40 53.40 52.40 53.20 50.21 30,034
Feb 16, 2024 52.90 53.80 52.70 53.50 50.49 58,834
Feb 15, 2024 52.30 52.80 51.80 52.70 49.73 28,113
Feb 14, 2024 51.70 52.00 51.20 51.90 48.98 27,772
Feb 13, 2024 52.60 52.70 51.40 51.60 48.70 40,167
Feb 12, 2024 52.20 52.80 51.70 52.30 49.36 42,487
Feb 9, 2024 51.50 51.90 50.20 51.70 48.79 54,534
Feb 8, 2024 52.80 53.00 50.70 51.40 48.51 89,562
Feb 7, 2024 53.60 54.20 53.30 53.90 50.87 32,988
Feb 6, 2024 54.30 54.60 52.70 53.90 50.87 42,404
Feb 5, 2024 54.40 55.10 53.90 54.60 51.53 56,705
Feb 2, 2024 56.50 56.50 53.70 54.60 51.53 59,224
Feb 1, 2024 57.20 57.20 55.80 56.30 53.13 27,366
Jan 31, 2024 57.60 57.80 57.20 57.20 53.98 19,082
Jan 30, 2024 58.10 58.30 57.20 57.40 54.17 22,230
Jan 29, 2024 57.10 57.70 56.80 57.70 54.45 21,388
Jan 26, 2024 57.40 57.60 56.50 57.50 54.26 19,413
Jan 25, 2024 57.80 57.80 57.00 57.20 53.98 20,836
Jan 24, 2024 57.70 57.80 57.20 57.60 54.36 17,788
Jan 23, 2024 57.00 57.60 56.70 57.40 54.17 20,272
Jan 22, 2024 56.50 56.90 55.60 56.70 53.51 18,683
Jan 19, 2024 56.80 57.10 55.80 55.90 52.75 22,955
Jan 18, 2024 56.40 57.30 56.30 56.80 53.60 22,682
Jan 17, 2024 54.80 56.30 54.60 56.30 53.13 23,962
Jan 16, 2024 55.10 55.30 54.40 55.10 52.00 14,971
Jan 15, 2024 55.20 55.30 55.00 55.20 52.09 14,163
Jan 12, 2024 55.00 56.10 55.00 56.10 52.94 29,011
Jan 11, 2024 55.40 55.40 54.60 55.00 51.90 13,027
Jan 10, 2024 55.00 55.60 54.90 55.30 52.19 30,727
Jan 9, 2024 55.00 55.30 54.60 54.90 51.81 20,591
Jan 8, 2024 54.30 54.90 53.90 54.80 51.72 18,825
Jan 5, 2024 53.80 54.30 53.60 54.10 51.05 18,308
Jan 4, 2024 53.00 54.70 52.80 54.70 51.62 33,353
Jan 3, 2024 54.30 54.70 53.20 53.20 50.21 21,962
Dec 29, 2023 54.80 54.80 54.20 54.50 51.43 11,956
Dec 28, 2023 54.40 54.50 53.80 54.50 51.43 10,391
Dec 27, 2023 53.80 54.40 53.80 54.40 51.34 13,836
Dec 22, 2023 54.00 54.10 53.70 54.10 51.05 15,122
Dec 21, 2023 53.40 54.30 53.40 54.00 50.96 33,035
Dec 20, 2023 53.00 53.90 52.40 53.90 50.87 42,350
Dec 19, 2023 52.00 53.10 52.00 52.90 49.92 27,589
Dec 18, 2023 52.60 53.00 52.00 52.50 49.55 24,828
Dec 15, 2023 53.00 53.20 52.40 52.90 49.92 40,314
Dec 14, 2023 51.90 52.90 51.90 52.90 49.92 42,783
Dec 13, 2023 50.50 51.40 50.50 51.30 48.41 17,235
Dec 12, 2023 51.50 51.50 50.40 50.80 47.94 20,044
Dec 11, 2023 51.50 51.50 50.60 51.10 48.22 26,956
Dec 8, 2023 50.40 51.30 50.30 51.30 48.41 17,081
Dec 7, 2023 50.80 51.00 50.10 51.00 48.13 15,595
Dec 6, 2023 51.30 51.30 49.90 50.70 47.85 34,192
Dec 5, 2023 49.75 51.10 49.75 50.70 47.85 34,262
Dec 4, 2023 51.00 51.20 49.50 49.85 47.04 36,917
Dec 1, 2023 50.70 51.70 49.75 51.00 48.13 99,251
Nov 30, 2023 48.90 50.70 48.30 50.70 47.85 176,727
Nov 29, 2023 48.15 48.75 48.00 48.75 46.01 27,657
Nov 28, 2023 47.60 48.30 47.55 48.05 45.35 25,487
Nov 27, 2023 48.20 48.65 47.60 48.00 45.30 42,210
Nov 24, 2023 49.30 49.30 48.40 48.95 46.19 17,324
Nov 23, 2023 48.90 49.25 48.80 48.80 46.05 30,028
Nov 22, 2023 48.60 49.30 48.35 48.85 46.10 27,963
Nov 21, 2023 49.90 49.90 48.80 48.90 46.15 37,089
Nov 20, 2023 50.00 50.20 49.50 49.70 46.90 32,164
Nov 17, 2023 49.65 50.20 49.65 49.95 47.14 21,186
Nov 16, 2023 50.30 50.30 49.60 49.65 46.86 22,731
Nov 15, 2023 50.60 50.80 49.95 50.30 47.47 33,531
Nov 14, 2023 48.85 50.70 47.85 50.30 47.47 83,637
Nov 13, 2023 49.10 49.40 48.20 48.55 45.82 59,912
Nov 10, 2023 50.40 51.00 49.10 49.10 46.34 78,509
Nov 9, 2023 52.00 52.30 51.80 52.00 49.07 27,738
Nov 8, 2023 52.10 52.20 51.70 52.00 49.07 33,127
Nov 7, 2023 53.50 53.90 52.10 52.10 49.17 30,860
Nov 6, 2023 55.20 55.20 53.60 53.60 50.58 20,329
Nov 3, 2023 55.00 55.50 54.00 54.60 51.53 35,887
Nov 2, 2023 54.50 55.20 53.90 54.40 51.34 45,354
Nov 1, 2023 53.00 54.10 53.00 53.90 50.87 39,773
Oct 31, 2023 52.30 53.00 52.30 53.00 50.02 41,769
Oct 30, 2023 53.00 53.30 52.40 52.50 49.55 29,833
Oct 27, 2023 54.00 54.10 53.20 53.40 50.39 36,188
Oct 26, 2023 53.70 54.30 53.70 54.20 51.15 17,023
Oct 25, 2023 53.80 54.30 53.80 54.10 51.05 19,221
Oct 24, 2023 54.20 54.60 54.00 54.40 51.34 18,098
Oct 23, 2023 53.50 54.40 53.50 54.20 51.15 13,509
Oct 20, 2023 53.60 54.10 53.40 53.90 50.87 49,764
Oct 19, 2023 53.70 54.40 53.70 54.00 50.96 17,055
Oct 18, 2023 53.90 54.20 53.80 53.90 50.87 13,499
Oct 17, 2023 54.00 54.20 53.80 54.20 51.15 16,588
Oct 16, 2023 53.40 54.10 53.40 54.00 50.96 12,047
Oct 13, 2023 54.90 54.90 53.40 53.40 50.39 28,152
Oct 12, 2023 55.50 55.70 55.10 55.10 52.00 10,948
Oct 11, 2023 54.40 55.30 54.40 55.30 52.19 35,699
Oct 10, 2023 54.00 54.50 53.80 54.40 51.34 53,659
Oct 9, 2023 53.60 54.10 53.50 53.60 50.58 20,260
Oct 6, 2023 54.00 54.20 53.50 54.00 50.96 18,662
Oct 5, 2023 52.60 54.00 52.60 53.60 50.58 30,343
Oct 4, 2023 53.80 53.80 52.60 53.10 50.11 39,740
Oct 3, 2023 53.90 54.00 53.00 53.20 50.21 29,116
Oct 2, 2023 54.80 55.20 54.20 54.30 51.24 22,771
Sep 29, 2023 54.00 54.90 54.00 54.60 51.53 59,792
Sep 28, 2023 53.20 54.10 53.00 53.80 50.77 36,263
Sep 27, 2023 52.40 53.10 52.40 53.00 50.02 43,874
Sep 26, 2023 52.40 52.70 52.20 52.30 49.36 606,696
Sep 25, 2023 52.00 52.80 52.00 52.40 49.45 77,785
Sep 22, 2023 52.10 52.60 52.00 52.30 49.36 35,659
Sep 21, 2023 52.50 52.90 52.10 52.60 49.64 32,911
Sep 20, 2023 52.70 53.20 52.40 53.00 50.02 26,327
Sep 19, 2023 52.60 53.20 52.60 52.70 49.73 35,487

Related Tickers